Trane Technologies plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	13.940	14.000	12.960	12.990	6.164	8,901,875
2009-02-27	14.260	14.770	14.160	14.180	6.729	9,394,093
2009-02-26	15.120	15.440	14.600	14.640	6.947	6,584,580
2009-02-25	15.240	15.530	14.730	14.870	7.057	8,562,649
2009-02-24	14.840	15.640	14.640	15.540	7.375	8,234,235
2009-02-23	16.010	16.100	14.670	14.710	6.981	7,995,227
2009-02-20	15.700	16.170	15.350	15.830	7.512	12,154,061
2009-02-19	16.810	17.080	15.920	16.050	7.617	8,158,062
2009-02-18	16.480	16.980	16.220	16.590	7.873	10,635,449
2009-02-17	16.640	16.910	16.240	16.300	7.735	10,361,583
2009-02-13	16.800	17.920	16.800	17.390	8.252	8,795,847
2009-02-12	17.410	17.430	16.260	16.990	8.063	8,613,161
2009-02-11	17.170	17.930	16.610	17.550	8.328	15,974,476
2009-02-10	16.780	17.080	15.340	15.590	7.313	10,014,771
2009-02-09	16.460	17.060	16.370	16.990	7.970	7,424,577
2009-02-06	16.100	16.700	16.030	16.440	7.712	11,508,046
2009-02-05	16.050	16.350	15.300	16.100	7.552	10,082,068
2009-02-04	16.340	16.850	16.120	16.190	7.594	9,936,178
2009-02-03	16.110	16.230	15.780	16.090	7.547	6,966,089
2009-02-02	16.080	16.250	15.700	15.920	7.468	6,930,907
2009-01-30	16.890	16.980	16.120	16.210	7.604	8,094,477
2009-01-29	17.410	17.580	16.550	16.730	7.848	7,740,403
2009-01-28	17.250	18.250	17.170	17.780	8.340	11,588,737
2009-01-27	16.720	17.200	16.540	16.890	7.923	8,312,021
2009-01-26	16.680	17.180	16.280	16.610	7.791	6,633,156
2009-01-23	16.110	16.970	16.060	16.680	7.824	9,767,533
2009-01-22	16.780	17.100	16.120	16.620	7.796	9,403,776
2009-01-21	17.550	17.550	16.760	17.050	7.998	12,391,617
2009-01-20	18.000	18.000	17.150	17.220	8.077	7,769,936
2009-01-16	18.290	18.360	17.310	18.000	8.443	6,985,454
2009-01-15	17.440	18.140	16.880	17.920	8.406	10,744,705
2009-01-14	17.960	18.150	17.310	17.500	8.209	7,301,603
2009-01-13	18.280	18.700	17.940	18.210	8.542	8,115,134
2009-01-12	19.520	19.880	18.300	18.420	8.640	11,137,995
2009-01-09	20.010	20.200	19.250	20.020	9.391	7,989,417
2009-01-08	19.120	20.190	19.010	19.930	9.349	7,512,531
2009-01-07	19.020	19.790	18.900	19.410	9.105	9,759,463
2009-01-06	19.030	19.320	18.450	18.960	8.894	9,734,126
2009-01-05	18.750	19.200	18.400	18.880	8.856	5,166,832
2009-01-02	17.720	18.910	17.380	18.820	8.828	5,440,860
2008-12-31	17.110	17.870	17.010	17.350	8.138	5,377,598
2008-12-30	16.140	17.090	16.140	17.090	8.016	4,899,905
2008-12-29	16.600	16.600	15.880	16.240	7.618	4,972,204
2008-12-26	16.330	16.710	16.310	16.660	7.815	2,470,287
2008-12-24	16.120	16.400	15.950	16.300	7.646	1,409,840
2008-12-23	15.950	16.370	15.770	15.990	7.500	6,810,354
2008-12-22	16.510	16.510	15.710	16.040	7.524	7,864,184
2008-12-19	15.830	16.530	15.800	16.330	7.660	9,400,064
2008-12-18	15.900	16.360	15.250	15.590	7.313	10,014,771
2008-12-17	15.580	16.600	15.450	16.350	7.669	5,650,173
2008-12-16	15.350	15.960	14.880	15.890	7.454	7,879,354
2008-12-15	15.850	15.910	14.860	15.140	7.102	5,338,059
2008-12-12	14.940	15.770	14.430	15.630	7.332	8,190,338
2008-12-11	16.540	16.550	15.050	15.310	7.181	7,548,842
2008-12-10	16.320	17.030	16.210	16.670	7.819	6,133,676
2008-12-09	16.050	16.940	15.690	16.140	7.571	7,178,630
2008-12-08	15.950	16.890	15.950	16.280	7.636	9,940,212
2008-12-05	14.320	15.530	14.250	15.440	7.242	5,735,383
2008-12-04	14.950	15.620	14.250	14.600	6.848	5,473,298
2008-12-03	14.590	15.260	14.250	15.190	7.125	8,995,316

← NewerPage 75 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2020-03-02	1289:1000
2013-12-02	1252:1000
2005-09-02	2:1
1997-09-03	3:2
1992-06-02	2:1

Dividends

Ex-date	Amount
2026-09-04	1.0500 USD
2026-06-05	1.0500 USD
2026-03-06	1.0500 USD
2025-12-05	0.9400 USD
2025-09-05	0.9400 USD
2025-06-06	0.9400 USD
2025-03-07	0.9400 USD
2024-12-06	0.8400 USD
2024-09-06	0.8400 USD
2024-06-07	0.8400 USD
2024-02-29	0.8400 USD
2023-11-30	0.7500 USD
2023-08-31	0.7500 USD
2023-06-01	0.7500 USD
2023-03-02	0.7500 USD
2022-12-01	0.6700 USD
2022-09-01	0.6700 USD
2022-06-02	0.6700 USD
2022-03-03	0.6700 USD
2021-12-02	0.5900 USD
2021-09-02	0.5900 USD
2021-06-03	0.5900 USD
2021-03-04	0.5900 USD
2020-12-03	0.5300 USD
2020-09-03	0.5300 USD
2020-06-04	0.5300 USD
2020-03-12	0.5300 USD
2019-12-05	0.5300 USD
2019-09-05	0.5300 USD
2019-06-06	0.5300 USD
2019-03-07	0.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.